(Login BolsaPT & Canal Forex) |
|
 Kuala Lumpur Stock Exch. - Composite Index - [Ticker: ^KLSE] |     | | Última Trade | 1.743,930 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 20:59:00 | Price-Target 1 Ano | 0,000 | | Variação | -3,990 (-0.23%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 1.747,790 | PER | 0,00% | | Máximo | 1.748,800 | Pagamento Dividendo | | | Mínimo | 1.742,350 | Data Ex-Dividendo | | | Fecho Anterior | 1.747,920 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ^KLSE de 2000-01-01 a 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-11-16 | 00:00:00 | 1.651,31 | 1.658,80 | 1.644,29 | 1.656,00 | 101.158.000 | | 2015-11-17 | 00:00:00 | 1.661,28 | 1.677,37 | 1.660,07 | 1.661,53 | 125.022.700 | | 2015-11-18 | 00:00:00 | 1.661,41 | 1.664,64 | 1.656,27 | 1.656,50 | 107.855.700 | | 2015-11-19 | 00:00:00 | 1.657,09 | 1.664,30 | 1.655,99 | 1.660,06 | 106.337.300 | | 2015-11-20 | 00:00:00 | 1.660,17 | 1.663,48 | 1.657,13 | 1.661,89 | 101.821.000 | | 2015-11-23 | 00:00:00 | 1.661,59 | 1.673,92 | 1.661,59 | 1.670,90 | 102.940.500 | | 2015-12-08 | 00:00:00 | 1.669,67 | 1.672,04 | 1.665,97 | 1.669,24 | 92.898.900 | | 2015-12-09 | 00:00:00 | 1.667,19 | 1.668,46 | 1.659,36 | 1.659,36 | 110.462.000 | | 2015-12-18 | 00:00:00 | 1.651,77 | 1.651,77 | 1.642,83 | 1.643,90 | 146.115.400 | | 2015-12-31 | 00:00:00 | 1.692,50 | 1.697,43 | 1.688,74 | 1.692,51 | 81.641.200 | | 2016-01-05 | 00:00:00 | 1.655,03 | 1.673,17 | 1.653,00 | 1.665,70 | 116.744.800 | | 2016-01-06 | 00:00:00 | 1.667,87 | 1.675,37 | 1.661,69 | 1.667,97 | 130.517.600 | | 2016-01-21 | 00:00:00 | 1.616,12 | 1.618,06 | 1.600,92 | 1.600,92 | 138.203.300 | | 2016-01-22 | 00:00:00 | 1.609,40 | 1.626,49 | 1.609,40 | 1.625,21 | 142.797.600 | | 2016-01-27 | 00:00:00 | 1.627,30 | 1.640,84 | 1.627,30 | 1.631,54 | 120.200.600 | | 2016-01-28 | 00:00:00 | 1.631,48 | 1.639,03 | 1.626,40 | 1.634,53 | 228.349.900 | | 2016-02-15 | 00:00:00 | 1.652,65 | 1.661,34 | 1.648,46 | 1.649,96 | 115.816.700 | | 2016-02-22 | 00:00:00 | 1.671,41 | 1.679,96 | 1.670,47 | 1.674,59 | 107.313.400 | | 2016-03-08 | 00:00:00 | 1.700,82 | 1.706,08 | 1.684,53 | 1.687,86 | 127.269.500 | | 2016-03-14 | 00:00:00 | 1.696,20 | 1.708,10 | 1.695,95 | 1.700,31 | 103.802.700 | | 2016-03-15 | 00:00:00 | 1.695,61 | 1.699,44 | 1.689,33 | 1.690,92 | 106.942.400 | | 2016-03-16 | 00:00:00 | 1.692,16 | 1.697,26 | 1.689,35 | 1.693,43 | 100.591.400 | | 2016-03-17 | 00:00:00 | 1.696,62 | 1.708,62 | 1.695,86 | 1.703,19 | 171.764.500 | | 2016-03-18 | 00:00:00 | 1.709,13 | 1.716,34 | 1.705,62 | 1.716,34 | 217.216.400 | | 2016-03-21 | 00:00:00 | 1.714,36 | 1.718,36 | 1.707,11 | 1.718,36 | 146.206.200 | | 2016-03-22 | 00:00:00 | 1.716,70 | 1.724,75 | 1.715,79 | 1.724,75 | 188.592.000 | | 2016-03-23 | 00:00:00 | 1.721,50 | 1.726,55 | 1.716,43 | 1.724,55 | 185.618.700 | | 2016-03-28 | 00:00:00 | 1.701,72 | 1.702,81 | 1.698,26 | 1.702,41 | 75.263.500 | | 2016-03-31 | 00:00:00 | 1.718,00 | 1.719,74 | 1.713,22 | 1.717,58 | 198.346.600 | | 2016-04-01 | 00:00:00 | 1.715,36 | 1.720,27 | 1.706,22 | 1.710,55 | 134.223.100 | | 2016-04-05 | 00:00:00 | 1.719,00 | 1.722,13 | 1.716,42 | 1.718,08 | 112.923.800 | | 2016-04-06 | 00:00:00 | 1.713,83 | 1.722,75 | 1.713,83 | 1.717,01 | 156.942.900 | | 2016-04-22 | 00:00:00 | 1.719,66 | 1.720,08 | 1.715,18 | 1.717,96 | 91.018.800 | | 2016-04-28 | 00:00:00 | 1.688,70 | 1.695,73 | 1.671,21 | 1.674,76 | 249.538.900 | | 2016-05-09 | 00:00:00 | 1.647,37 | 1.651,61 | 1.632,19 | 1.632,19 | 123.230.300 | | 2016-05-26 | 00:00:00 | 1.628,78 | 1.638,17 | 1.628,19 | 1.631,09 | 109.002.700 | | 2016-05-27 | 00:00:00 | 1.631,11 | 1.637,19 | 1.630,24 | 1.637,19 | 136.939.300 | | 2016-05-31 | 00:00:00 | 1.628,77 | 1.633,08 | 1.624,34 | 1.626,00 | 809.176.700 | | 2016-06-01 | 00:00:00 | 1.623,33 | 1.629,11 | 1.622,25 | 1.626,50 | 153.573.600 | | 2016-06-03 | 00:00:00 | 1.633,75 | 1.638,57 | 1.632,14 | 1.636,46 | 130.652.100 | | 2016-06-09 | 00:00:00 | 1.657,53 | 1.664,04 | 1.650,38 | 1.650,51 | 103.850.900 | | | << < 81 82 83 84 85 86 87 88 89 > >> |
|
